52,250€
-2,79%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 49,30 | 52,75 | 47,50 | 51,25 | -4,65% | - |
| 26.02.2026 | 53,75 | 54,00 | 53,50 | 53,75 | 0,00% | - |
| 25.02.2026 | 53,00 | 55,25 | 53,00 | 53,75 | 0,00% | - |
| 24.02.2026 | 51,75 | 53,75 | 51,25 | 53,75 | 6,44% | 16,00 |
| 23.02.2026 | 50,50 | 50,75 | 50,50 | 50,50 | 0,70% | - |
| 20.02.2026 | 50,65 | 50,65 | 50,15 | 50,15 | 0,91% | - |
| 19.02.2026 | 50,05 | 50,25 | 49,20 | 49,70 | -2,07% | - |
| 18.02.2026 | 49,95 | 50,75 | 49,20 | 50,75 | 1,91% | 5,00 |
| 17.02.2026 | 50,75 | 51,25 | 48,80 | 49,80 | -2,35% | 4,00 |
| 16.02.2026 | 50,75 | 51,00 | 50,75 | 51,00 | 2,62% | - |
| 13.02.2026 | 49,60 | 49,70 | 49,60 | 49,70 | 4,19% | - |
| 12.02.2026 | 49,50 | 50,05 | 46,90 | 47,70 | -3,83% | 4,00 |
| 11.02.2026 | 49,50 | 49,60 | 49,50 | 49,60 | -2,27% | - |
| 10.02.2026 | 49,30 | 50,75 | 48,10 | 50,75 | 5,73% | - |
| 06.02.2026 | 45,30 | 48,00 | 45,30 | 48,00 | 2,78% | 11,00 |
| 05.02.2026 | 49,50 | 49,60 | 46,40 | 46,70 | -8,88% | - |
| 04.02.2026 | 52,50 | 52,75 | 51,00 | 51,25 | -1,91% | - |
| 03.02.2026 | 51,50 | 53,25 | 50,25 | 52,25 | 2,75% | 458,00 |
| 02.02.2026 | 52,00 | 52,25 | 50,70 | 50,85 | -2,68% | - |
| 30.01.2026 | 54,00 | 57,25 | 51,75 | 52,25 | -3,69% | - |
| 29.01.2026 | 56,75 | 57,50 | 52,25 | 54,25 | 1,40% | 4,00 |
| 28.01.2026 | 53,00 | 53,50 | 53,00 | 53,50 | 1,42% | - |
| 26.01.2026 | 54,25 | 55,25 | 52,25 | 52,75 | -5,38% | 2,00 |
| 23.01.2026 | 55,75 | 56,75 | 54,75 | 55,75 | 6,70% | 4,00 |
| 22.01.2026 | 52,25 | 53,00 | 51,75 | 52,25 | 0,00% | - |
| 21.01.2026 | 51,25 | 52,25 | 49,30 | 52,25 | 3,88% | 1,00 |
| 20.01.2026 | 50,30 | 50,30 | 49,95 | 50,30 | 1,00% | - |
| 19.01.2026 | 51,25 | 51,50 | 49,50 | 49,80 | -8,62% | 8,00 |
| 16.01.2026 | 54,75 | 54,75 | 54,25 | 54,50 | -1,36% | - |
| 14.01.2026 | 55,50 | 55,50 | 55,00 | 55,25 | -1,78% | - |
| 13.01.2026 | 54,75 | 56,25 | 53,75 | 56,25 | 9,76% | 8,00 |
| 12.01.2026 | 51,25 | 51,25 | 51,00 | 51,25 | -0,49% | 15,00 |
| 09.01.2026 | 51,50 | 51,50 | 51,25 | 51,50 | -10,82% | - |
| 07.01.2026 | 58,00 | 58,00 | 57,75 | 57,75 | 2,67% | - |
| 06.01.2026 | 54,75 | 56,75 | 53,25 | 56,25 | -0,88% | - |
| 05.01.2026 | 55,00 | 56,75 | 53,75 | 56,75 | 8,10% | 2,00 |
| 02.01.2026 | 52,75 | 52,75 | 52,25 | 52,50 | 4,37% | - |
| 30.12.2025 | 51,25 | 51,25 | 50,30 | 50,30 | -5,98% | 7,00 |
| 29.12.2025 | 53,50 | 53,75 | 53,25 | 53,50 | 0,00% | - |
| 22.12.2025 | 53,75 | 53,75 | 53,50 | 53,50 | 0,47% | - |
| 19.12.2025 | 49,95 | 53,75 | 49,95 | 53,25 | 7,14% | - |
| 18.12.2025 | 47,90 | 50,75 | 47,60 | 49,70 | 3,33% | - |
| 17.12.2025 | 54,50 | 55,25 | 47,90 | 48,10 | -17,42% | 13,00 |
| 16.12.2025 | 58,25 | 58,25 | 58,25 | 58,25 | -7,17% | 10,00 |
| 15.12.2025 | 62,50 | 62,75 | 62,50 | 62,75 | -1,57% | 51,00 |
| 12.12.2025 | 63,25 | 63,75 | 60,75 | 63,75 | 2,00% | - |
| 11.12.2025 | 59,75 | 63,25 | 59,50 | 62,50 | 4,60% | - |
| 10.12.2025 | 58,50 | 60,25 | 58,00 | 59,75 | 2,58% | - |
| 09.12.2025 | 58,25 | 59,25 | 57,75 | 58,25 | -3,72% | - |
| 08.12.2025 | 59,00 | 60,50 | 58,50 | 60,50 | 3,42% | 20,00 |
| 04.12.2025 | 56,00 | 59,00 | 55,00 | 58,50 | 9,86% | 3,00 |
| 03.12.2025 | 52,50 | 53,75 | 51,75 | 53,25 | 0,95% | 6,00 |
| 02.12.2025 | 51,75 | 53,75 | 51,25 | 52,75 | 0,96% | 7,00 |
| 28.11.2025 | 52,50 | 53,25 | 52,00 | 52,25 | 0,48% | - |
| 27.11.2025 | 52,50 | 53,00 | 52,00 | 52,00 | -1,42% | 41,00 |
| 26.11.2025 | 52,75 | 53,75 | 51,75 | 52,75 | 1,93% | - |
| 25.11.2025 | 52,00 | 52,50 | 51,25 | 51,75 | 0,00% | - |
| 24.11.2025 | 49,55 | 51,75 | 49,10 | 51,75 | 5,40% | 426,00 |
| 21.11.2025 | 49,20 | 49,90 | 48,80 | 49,10 | -5,58% | - |
| 20.11.2025 | 52,25 | 53,00 | 51,25 | 52,00 | 0,48% | - |
| 19.11.2025 | 52,00 | 52,50 | 51,75 | 51,75 | -0,96% | - |
| 18.11.2025 | 50,40 | 52,75 | 49,30 | 52,25 | 3,98% | - |
| 17.11.2025 | 54,25 | 54,75 | 49,50 | 50,25 | -6,94% | 2.152,00 |
| 14.11.2025 | 54,25 | 54,75 | 54,00 | 54,00 | -2,26% | - |
| 13.11.2025 | 55,75 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 12.11.2025 | 52,00 | 56,25 | 51,75 | 55,25 | 8,87% | 2,00 |
| 11.11.2025 | 50,50 | 51,25 | 48,90 | 50,75 | 0,00% | 100,00 |
| 10.11.2025 | 44,00 | 52,25 | 44,00 | 50,75 | 18,85% | 258,00 |
| 07.11.2025 | 42,60 | 42,90 | 41,00 | 42,70 | -0,70% | 4,00 |
| 06.11.2025 | 44,40 | 44,80 | 42,90 | 43,00 | -2,93% | - |
| 05.11.2025 | 40,80 | 44,70 | 40,50 | 44,30 | 6,75% | 25,00 |
| 04.11.2025 | 43,40 | 43,40 | 41,50 | 41,50 | -7,57% | - |
| 03.11.2025 | 47,90 | 48,00 | 44,90 | 44,90 | -5,47% | 1,00 |
| 31.10.2025 | 44,50 | 48,40 | 42,30 | 47,50 | 8,20% | 890,00 |
| 30.10.2025 | 36,20 | 47,00 | 35,40 | 43,90 | 21,61% | 55,00 |
| 29.10.2025 | 36,10 | 36,30 | 35,90 | 36,10 | 0,56% | - |
| 28.10.2025 | 36,50 | 37,20 | 35,50 | 35,90 | -9,57% | - |
| 27.10.2025 | 39,40 | 40,00 | 39,40 | 39,70 | 1,79% | 100,00 |
| 24.10.2025 | 38,00 | 39,30 | 37,90 | 39,00 | 0,52% | 23,00 |
| 23.10.2025 | 36,20 | 39,90 | 36,10 | 38,80 | 6,89% | 54,00 |
| 22.10.2025 | 38,80 | 39,00 | 35,10 | 36,30 | -6,92% | 130,00 |
| 21.10.2025 | 38,20 | 40,10 | 37,70 | 39,00 | 1,83% | 75,00 |
| 20.10.2025 | 37,50 | 39,30 | 36,90 | 38,30 | 0,79% | 2.002,00 |
| 16.10.2025 | 38,20 | 38,90 | 37,30 | 38,00 | 1,88% | 280,00 |
| 15.10.2025 | 37,40 | 37,50 | 37,30 | 37,30 | -0,80% | - |
| 14.10.2025 | 38,20 | 38,70 | 35,70 | 37,60 | -4,08% | - |
| 13.10.2025 | 38,30 | 39,40 | 37,80 | 39,20 | -2,73% | 168,00 |
| 10.10.2025 | 40,70 | 40,90 | 39,90 | 40,30 | 0,75% | 66,00 |
| 09.10.2025 | 39,20 | 40,90 | 39,00 | 40,00 | 1,78% | 25,00 |
| 08.10.2025 | 37,60 | 40,10 | 37,60 | 39,30 | 5,65% | 6,00 |
| 07.10.2025 | 38,30 | 39,40 | 36,50 | 37,20 | -1,85% | - |
| 06.10.2025 | 36,00 | 38,10 | 36,00 | 37,90 | 7,06% | - |
| 03.10.2025 | 34,60 | 35,40 | 33,90 | 35,40 | 3,21% | - |
| 02.10.2025 | 33,30 | 34,70 | 33,10 | 34,30 | 6,52% | - |
| 01.10.2025 | 30,80 | 32,50 | 30,20 | 32,20 | 4,21% | 6,00 |
| 30.09.2025 | 30,10 | 31,30 | 30,10 | 30,90 | 5,46% | - |
| 29.09.2025 | 29,20 | 29,60 | 29,20 | 29,30 | 0,69% | - |
| 26.09.2025 | 29,70 | 29,90 | 29,00 | 29,10 | -2,02% | - |
| 25.09.2025 | 30,50 | 30,50 | 29,20 | 29,70 | -6,60% | 131,00 |
| 23.09.2025 | 30,60 | 31,90 | 30,30 | 31,80 | 3,92% | - |